Rank 957
BitConnect Coin (BCCOIN)
BCCOIN
Just now
$ 1.980 (-9.09%)
Mkt. Cap.
$ 19.73 M
Vol. 24H
BCCOIN 0 ($ 0)
Open 24h
$ 2.178
Low/High 24h
$ 1.495 - $ 2.178
Last trade
BCCOIN 0 ( $ 0) / TradeSatoshi
Loading chart ...

Facebook

Twitter

Code Repositories Github

Website Live Widget For BitConnect Coin (BCCOIN)

BitConnect Coin (BCCOIN)
1.980 USD (-9.090491713%)
Rank

957
MARKET CAP

$ 19.73 M
VOLUME (24H)

$ 0

Historical data for BitConnect Coin (BCCOIN)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-02-21 0.728 0.728 0.728 0.728 72.830
2017-02-22 0.762 0.816 0.762 0.770 8,987.460
2017-02-23 0.773 0.818 0.773 0.818 10,012.440
2017-02-24 0.799 0.804 0.735 0.770 108.990
2017-02-25 0.785 0.867 0.785 0.867 187.610
2017-02-26 0.880 0.880 0.800 0.800 55.800
2017-02-27 0.801 0.801 0.801 0.801 10,037.870
2017-02-28 0.823 0.823 0.795 0.795 75.790
2017-03-01 0.816 0.866 0.816 0.866 10,544.600
2017-03-02 0.886 0.886 0.852 0.853 152.310
2017-03-03 0.840 0.875 0.840 0.840 6,817.620
2017-03-04 0.845 0.928 0.845 0.928 486.020
2017-03-05 0.932 0.945 0.863 0.939 11,550.360
2017-03-06 0.906 0.929 0.906 0.929 4,433.540
2017-03-07 0.865 13.280 0.844 0.868 2,638.480
2017-03-08 0.902 3.730 0.902 1.670 1,723.970
2017-03-09 1.560 1.770 1.500 1.770 1,093.380
2017-03-10 1.870 2.090 1.710 1.770 981.770
2017-03-11 1.840 2.060 1.750 1.750 2,085.230
2017-03-12 1.770 2.050 1.490 1.940 199.160
2017-03-13 1.950 1.960 1.850 1.850 27.420
2017-03-14 1.870 1.970 1.800 1.910 3,146.080
2017-03-15 1.780 1.850 1.760 1.780 8,237.070
2017-03-16 1.620 1.690 1.620 1.640 394.800
2017-03-17 1.480 1.560 1.480 1.560 3,745.200
2017-03-18 1.640 1.710 1.620 1.710 3,024.430
2017-03-19 1.750 1.780 1.700 1.780 7,366.320
2017-03-20 1.910 1.910 1.860 1.860 389.020
2017-03-21 1.740 1.830 1.740 1.830 1,852.470
2017-03-22 1.810 2.020 1.770 2.020 2,995.400
2017-03-23 1.830 3.480 1.830 3.480 11,294.170
2017-03-24 3.580 4.720 2.370 2.910 9,657.450
2017-03-25 2.920 3.390 2.920 3.040 1,507.960
2017-03-26 3.280 3.340 3.150 3.280 1,027.360
2017-03-27 3.280 3.390 3.160 3.380 1,288.190
2017-03-28 3.380 3.390 3.240 3.330 19,202.010
2017-03-29 3.320 3.380 3.250 3.380 5,865.920
2017-03-30 3.510 3.540 3.430 3.540 14,248.080
2017-03-31 3.560 4.780 3.560 4.250 16,482.560
2017-04-01 4.290 4.720 4.010 4.010 3,548.530
2017-04-02 4.190 4.680 4.150 4.480 4,729.630
2017-04-03 4.450 7.170 4.400 4.900 10,465.520
2017-04-04 4.840 4.840 4.650 4.830 2,285.460
2017-04-05 5.080 5.400 4.890 5.110 1,684.310
2017-04-06 5.120 5.820 5.120 5.460 4,223.040
2017-04-07 5.420 5.900 5.340 5.660 2,505.800
2017-04-08 5.770 6.170 5.770 6.020 2,447.790
2017-04-09 6.030 6.380 6.000 6.300 2,559.380
2017-04-10 6.370 8.670 6.260 8.440 45,783.960
2017-04-11 8.380 10.310 8.360 10.310 71,424.590
2017-04-12 10.000 17.700 10.000 12.000 57,271.440
2017-04-13 12.010 12.950 8.480 10.240 31,029.150
2017-04-14 10.240 11.180 9.180 10.650 32,743.000
2017-04-15 10.650 10.750 8.830 8.830 34,713.290
2017-04-16 8.960 9.550 7.760 8.740 21,647.670
2017-04-17 8.830 10.540 8.730 9.480 24,565.140
2017-04-18 9.550 10.570 9.550 10.320 31,459.490
2017-04-19 10.510 10.590 9.900 10.030 19,555.390
2017-04-20 10.120 10.130 9.120 9.910 29,193.770
2017-04-21 9.840 10.430 9.730 9.960 12,817.230
2017-04-22 10.020 10.210 9.340 10.060 15,023.200
2017-04-23 10.050 10.070 9.690 9.870 21,030.900
2017-04-24 10.000 10.110 8.890 9.230 33,163.300
2017-04-25 9.390 9.390 8.110 8.110 9,995.980
2017-04-26 8.400 9.730 7.540 9.700 23,522.500
2017-04-27 9.680 9.680 8.860 9.130 16,703.700
2017-04-28 9.180 9.450 8.950 9.090 28,781.850
2017-04-29 9.190 9.300 8.820 8.930 9,889.980
2017-04-30 9.350 9.400 8.790 8.820 12,039.390
2017-05-01 9.010 9.070 7.950 8.270 11,464.700
2017-05-02 8.500 8.870 7.650 7.670 27,565.670
2017-05-03 7.840 7.920 6.980 6.980 19,212.590
2017-05-04 6.940 6.940 5.680 5.680 4,537.180
2017-05-05 5.830 9.090 5.810 8.450 10,400.260
2017-05-06 8.500 9.170 6.560 7.620 20,382.970
2017-05-07 8.150 8.490 7.490 7.780 17,719.340
2017-05-08 7.940 7.980 7.180 7.510 13,703.870
2017-05-09 7.760 7.810 6.130 7.390 12,064.910
2017-05-10 7.670 7.810 7.280 7.280 20,371.190
2017-05-11 6.750 6.750 6.750 6.750 0.000
2017-05-12 7.060 8.480 7.060 8.470 8,659.640
2017-05-13 8.510 8.760 8.320 8.620 12,586.060
2017-05-14 8.310 8.870 8.220 8.460 19,439.130
2017-05-15 8.560 9.860 8.560 9.670 13,925.480
2017-05-16 10.070 10.270 9.570 10.020 32,805.980
2017-05-17 10.460 11.290 10.160 10.890 15,616.800
2017-05-18 11.360 12.750 10.790 10.790 122,361.730
2017-05-19 11.220 13.210 11.220 12.930 7,063.010
2017-05-20 12.960 13.240 11.240 12.510 10,531.670
2017-05-21 13.010 13.110 12.250 12.790 34,541.570
2017-05-22 13.680 14.020 12.730 13.190 37,887.480
2017-05-23 14.190 15.070 12.720 13.380 5,401.770
2017-05-24 12.630 15.690 12.300 15.170 10,607.470
2017-05-25 14.760 15.080 13.280 14.380 3,898.710
2017-05-26 14.310 14.940 14.260 14.940 20,157.200
2017-05-27 15.940 16.300 15.320 15.920 10,767.650
2017-05-28 16.570 17.090 16.200 16.910 34,407.120
2017-05-29 16.270 16.900 16.130 16.680 8,093.970
2017-05-30 18.530 19.440 17.520 18.760 11,724.060
2017-05-31 19.650 22.920 19.650 22.120 14,967.940
2017-06-01 22.790 24.250 22.530 23.980 31,245.700
2017-06-02 24.490 25.400 23.850 25.080 16,811.370
2017-06-03 24.870 25.340 23.980 25.130 15,881.910
2017-06-04 28.730 31.920 26.930 31.920 12,137.580
2017-06-05 33.870 38.750 31.580 37.030 41,398.800
2017-06-06 34.720 36.740 34.720 35.820 34,613.580
2017-06-07 37.250 41.060 36.940 40.440 46,879.670
2017-06-08 40.630 50.610 40.630 48.530 65,739.220
2017-06-09 50.060 62.910 49.190 51.450 63,822.180
2017-06-10 52.750 59.140 50.850 51.140 32,152.230
2017-06-11 45.700 49.150 43.280 45.190 27,315.100
2017-06-12 46.150 49.780 40.690 49.350 62,343.360
2017-06-13 44.880 48.650 44.580 48.240 38,163.630
2017-06-14 47.750 50.780 47.750 48.900 64,731.380
2017-06-15 50.220 51.300 48.720 50.050 39,215.180
2017-06-16 52.970 54.110 51.910 53.630 23,103.800
2017-06-17 51.300 51.960 50.130 51.020 31,968.110
2017-06-18 52.570 53.590 51.890 52.700 41,461.200
2017-06-19 55.470 57.730 55.450 57.570 30,297.360
2017-06-20 55.960 56.120 44.560 53.230 21,632.670
2017-06-21 54.130 56.310 54.130 55.710 13,533.630
2017-06-22 55.450 56.890 54.230 55.370 51,553.900
2017-06-23 52.910 53.360 52.550 53.020 73,398.770
2017-06-24 52.030 52.360 51.140 52.050 54,264.210
2017-06-25 50.100 50.390 46.570 49.410 37,987.400
2017-06-26 52.190 52.710 49.220 49.430 64,258.510
2017-06-27 49.310 52.590 49.310 51.450 43,367.720
2017-06-28 51.070 52.090 51.070 51.320 47,643.950
2017-06-29 49.760 51.600 49.760 51.030 62,063.710
2017-06-30 49.870 50.840 49.320 50.070 32,671.180
2017-07-01 52.380 53.040 51.440 52.530 71,264.300
2017-07-02 53.280 53.840 53.250 53.530 51,522.630
2017-07-03 54.470 55.040 54.470 55.020 32,582.840
2017-07-04 55.240 57.600 54.710 57.160 27,623.140
2017-07-05 56.860 62.430 56.810 57.490 59,564.810
2017-07-06 55.280 58.070 55.260 57.370 24,253.170
2017-07-07 59.580 60.660 58.530 60.580 14,131.500
2017-07-08 59.320 59.420 56.160 58.520 54,781.740
2017-07-09 54.620 55.620 52.510 54.170 48,448.020
2017-07-10 53.710 55.340 52.300 55.340 46,415.870
2017-07-11 57.220 65.100 37.490 57.220 72,805.580
2017-07-12 56.250 58.280 49.920 57.290 55,849.730
2017-07-13 54.180 55.880 53.260 55.430 68,414.480
2017-07-14 49.000 49.570 45.530 49.360 35,861.520
2017-07-15 47.830 48.080 39.390 45.100 41,911.430
2017-07-16 52.620 56.080 52.040 56.080 85,389.650
2017-07-17 58.260 58.790 56.640 58.680 85,043.160
2017-07-18 57.730 57.980 56.790 56.880 47,457.260
2017-07-19 71.420 72.450 70.500 71.020 58,725.020
2017-07-20 66.290 67.470 64.150 66.260 69,459.700
2017-07-21 70.260 71.480 63.540 64.790 100,051.960
2017-07-22 62.960 67.230 57.970 60.200 72,905.810
2017-07-23 60.350 68.040 56.930 64.060 76,306.990
2017-07-24 59.860 63.630 59.860 63.630 65,834.140
2017-07-25 63.060 64.260 61.170 63.980 72,642.890
2017-07-26 67.300 67.590 65.410 67.300 96,129.300
2017-07-27 70.170 70.200 60.850 68.060 100,080.870
2017-07-28 66.290 66.940 58.440 62.930 48,505.810
2017-07-29 63.680 66.120 63.080 63.320 48,335.960
2017-07-30 66.000 67.730 45.530 51.350 45,866.330
2017-07-31 48.920 65.630 41.890 53.840 42,087.270
2017-08-01 53.320 66.030 50.470 63.930 70,151.670
2017-08-02 66.030 68.990 63.060 64.210 75,955.290
2017-08-03 65.770 71.790 65.770 71.210 152,541.790
2017-08-04 80.720 81.240 74.550 78.800 39,856.250
2017-08-05 78.050 78.960 76.920 78.380 60,800.930
2017-08-06 82.500 84.370 82.090 84.370 74,583.080
2017-08-07 85.050 86.150 84.020 86.150 106,796.710
2017-08-08 84.120 85.460 84.120 85.030 55,416.600
2017-08-09 89.030 90.990 88.420 90.470 73,527.680
2017-08-10 96.510 106.420 96.510 98.450 50,529.460
2017-08-11 104.300 104.300 104.300 104.300 0.000
2017-08-12 109.040 109.650 104.530 104.690 59,798.930
2017-08-13 111.530 112.790 99.280 108.630 65,916.680
2017-08-14 104.460 112.360 104.460 110.330 227,032.660
2017-08-15 116.310 119.160 116.310 119.120 119,710.840
2017-08-16 116.170 117.880 114.720 116.040 241,994.460
2017-08-17 111.340 121.070 110.760 119.510 490,300.530
2017-08-18 120.820 130.080 113.390 118.450 352,494.170
2017-08-19 116.060 117.400 113.170 116.550 271,763.130
2017-08-20 114.790 116.310 112.180 114.950 346,761.620
2017-08-21 117.370 120.320 95.090 119.830 263,724.260
2017-08-22 121.330 129.910 118.440 127.260 483,525.640
2017-08-23 132.700 136.420 3.980 86.670 197,130.920
2017-08-24 87.590 130.930 1.640 111.120 965,126.090
2017-08-25 110.810 121.860 73.510 116.950 624,879.050
2017-08-26 116.770 129.030 96.040 108.640 731,752.320
2017-08-27 109.760 120.690 83.420 111.560 1,349,056.030
2017-08-28 116.820 128.950 110.610 126.890 1,663,083.790
2017-08-29 126.400 137.490 123.880 136.940 572,187.360
2017-08-30 141.490 141.630 133.100 133.100 368,856.040
2017-08-31 138.350 142.240 135.150 138.850 422,576.090
2017-09-01 129.030 131.270 129.030 130.120 351,400.770
2017-09-02 131.240 131.930 129.210 129.990 282,437.070
2017-09-03 120.260 121.110 107.580 113.470 746,708.620
2017-09-04 117.770 130.070 114.720 129.540 534,966.520
2017-09-05 135.700 136.160 131.860 135.930 350,495.510
2017-09-06 136.050 138.140 135.360 136.290 348,020.600
2017-09-07 127.200 128.930 126.380 127.150 277,479.450
2017-09-08 127.410 129.620 127.410 128.970 226,516.460
2017-09-09 126.320 126.780 121.310 121.350 207,958.710
2017-09-10 120.550 125.740 118.310 125.690 186,673.530
2017-09-11 123.940 124.350 120.650 123.440 252,202.730
2017-09-12 114.870 115.720 113.210 114.750 201,335.760
2017-09-13 96.160 100.500 93.300 100.500 204,581.820
2017-09-14 115.090 115.130 109.590 112.120 176,286.280
2017-09-15 111.670 111.970 106.010 106.900 176,099.580
2017-09-16 106.630 109.250 106.630 107.330 133,611.900
2017-09-17 118.910 121.610 115.180 121.290 422,499.160
2017-09-18 115.600 117.040 113.640 116.810 336,172.170
2017-09-19 115.570 116.350 114.330 115.800 57,853.680
2017-09-20 107.760 109.060 106.850 107.430 190,086.640
2017-09-21 106.940 108.670 106.760 108.170 173,276.440
2017-09-22 113.790 114.400 108.030 112.500 186,717.380
2017-09-23 108.930 110.940 108.820 109.400 81,943.880
2017-09-24 117.320 117.980 116.060 117.080 194,081.170
2017-09-25 115.890 117.560 115.540 117.520 220,353.530
2017-09-26 127.170 127.170 125.400 125.940 186,978.080
2017-09-27 125.490 134.220 125.030 129.480 234,297.940
2017-09-28 128.770 130.480 125.640 129.650 173,449.660
2017-09-29 135.480 218.030 132.080 135.830 191,342.360
2017-09-30 137.160 138.830 135.260 137.860 95,954.700
2017-10-01 137.850 139.080 137.230 137.890 86,549.420
2017-10-02 135.160 136.410 134.650 136.160 32,321.660
2017-10-03 133.940 135.970 133.140 134.280 33,999.700
2017-10-04 137.550 141.310 137.420 138.160 21,370.590
2017-10-05 141.690 142.440 139.770 140.030 62,656.420
2017-10-06 143.720 144.340 141.190 141.320 35,286.190
2017-10-07 146.930 148.500 146.700 147.160 105,448.970
2017-10-08 152.450 160.480 149.300 155.750 136,740.710
2017-10-09 155.290 164.340 154.710 158.380 277,310.710
2017-10-10 160.400 166.390 159.730 163.690 263,635.840
2017-10-11 184.550 190.140 184.220 186.230 219,961.840
2017-10-12 193.250 197.080 186.140 190.880 283,983.630
2017-10-13 197.220 202.350 195.130 195.770 230,617.060
2017-10-14 191.180 196.010 187.310 190.840 174,114.780
2017-10-15 193.230 198.700 192.940 196.620 247,839.510
2017-10-16 191.640 193.150 188.340 193.150 243,428.880
2017-10-17 191.250 196.490 191.200 192.700 212,145.360
2017-10-18 197.170 202.360 194.950 199.450 269,117.880
2017-10-19 210.000 212.760 207.720 210.420 125,075.750
2017-10-20 212.520 215.640 198.220 210.830 219,914.660
2017-10-21 210.000 211.080 202.220 203.600 176,753.300
2017-10-22 200.960 205.450 194.820 199.130 207,818.040
2017-10-23 185.960 192.960 144.390 189.930 112,041.610
2017-10-24 197.710 205.680 195.530 204.990 284,897.150
2017-10-25 210.780 219.310 207.300 214.070 190,552.270
2017-10-26 209.830 215.420 209.600 211.040 236,160.090
2017-10-27 209.360 219.670 208.850 209.650 170,862.650
2017-10-28 225.060 228.320 224.810 225.250 188,043.210
2017-10-29 224.450 334.880 208.290 215.570 158,241.310
2017-10-30 227.150 259.280 219.340 238.700 329,644.700
2017-10-31 249.300 259.940 247.410 248.620 345,318.260
2017-11-01 259.220 266.940 238.840 257.810 389,891.220
2017-11-02 263.410 272.920 262.410 264.630 251,348.220
2017-11-03 272.980 279.820 265.830 275.410 221,330.490
2017-11-04 278.510 280.730 267.580 268.830 231,809.420
2017-11-05 255.820 306.210 243.570 255.060 362,111.230
2017-11-06 259.610 274.810 229.630 266.420 328,229.440
2017-11-07 279.160 284.370 277.900 279.680 152,422.800
2017-11-08 268.220 275.340 267.860 271.850 103,901.070
2017-11-09 250.350 254.100 246.410 246.680 183,564.460
2017-11-10 238.250 245.350 221.960 235.150 162,324.040
2017-11-11 217.730 223.370 213.490 218.550 109,338.380
2017-11-12 239.500 252.420 236.760 251.110 72,967.540
2017-11-13 253.990 253.990 247.790 252.930 35,106.680
2017-11-14 275.600 279.600 275.600 278.580 68,561.320
2017-11-15 300.400 312.340 290.590 300.090 199,970.970
2017-11-16 294.220 306.150 288.290 294.220 282,077.540
2017-11-17 297.310 303.380 291.010 291.860 160,470.470
2017-11-18 301.680 311.490 286.320 295.250 251,375.850
2017-11-19 302.660 306.460 273.150 292.190 227,107.600
2017-11-20 287.060 293.950 270.050 283.740 197,758.270
2017-11-21 288.460 307.310 288.460 296.940 204,149.220
2017-11-22 288.960 296.500 278.790 289.200 392,542.730
2017-11-23 295.970 297.850 289.240 291.620 141,155.740
2017-11-24 311.320 315.170 296.700 300.110 139,893.280
2017-11-25 319.440 328.010 287.290 296.700 321,551.590
2017-11-26 309.910 310.000 261.140 289.470 369,861.610
2017-11-27 294.610 305.010 259.640 287.470 290,025.610
2017-11-28 285.490 286.970 265.720 265.820 225,287.770
2017-11-29 268.760 281.590 267.670 281.590 220,735.590
2017-11-30 307.490 324.870 299.560 311.720 174,669.180
2017-12-01 313.520 322.360 306.980 315.380 270,107.200
2017-12-02 326.810 330.860 305.670 309.380 303,207.870
2017-12-03 319.770 336.400 305.830 326.750 169,550.580
2017-12-04 327.960 335.780 233.580 325.160 325,755.040
2017-12-05 383.200 390.350 333.430 350.750 306,352.070
2017-12-06 429.850 447.040 338.190 412.660 308,624.290
2017-12-07 393.010 397.660 350.320 374.070 354,726.840
2017-12-08 346.000 368.410 341.700 359.210 292,806.440
2017-12-09 364.440 376.340 346.820 347.580 163,018.500
2017-12-10 386.190 403.250 333.140 354.560 146,816.200
2017-12-11 359.790 391.900 342.870 361.500 185,243.440
2017-12-12 344.630 367.760 325.900 356.680 193,709.340
2017-12-13 360.650 402.480 352.580 366.910 271,575.770
2017-12-14 392.240 551.560 376.390 385.020 212,946.860
2017-12-15 423.090 462.740 423.090 442.820 165,853.800
2017-12-16 436.410 451.480 419.640 431.650 116,791.540
2017-12-17 429.530 434.280 412.460 413.790 350,703.580
2017-12-18 382.190 389.550 375.180 382.020 475,221.420
2017-12-19 358.870 364.140 349.320 357.550 562,447.600
2017-12-20 338.750 352.970 332.650 340.780 389,075.340
2017-12-21 297.900 299.260 274.390 284.370 391,204.970
2017-12-22 299.590 305.200 278.140 292.250 255,362.210
2017-12-23 279.940 286.690 235.950 244.770 247,036.570
2017-12-24 245.540 249.970 213.040 216.910 428,408.100
2017-12-25 247.060 425.110 190.180 389.190 1,416,425.870
2017-12-26 380.790 421.490 300.780 411.320 1,363,299.570
2017-12-27 384.160 495.890 364.290 375.520 2,000,417.570
2017-12-28 375.360 459.700 22.980 449.340 2,755,775.260
2017-12-29 375.950 401.010 369.680 377.950 188,706.660
2017-12-30 417.730 429.360 370.080 401.660 822,334.580
2017-12-31 389.900 415.450 371.750 376.460 431,709.270
2018-01-01 413.120 427.720 404.560 421.970 352,420.900
2018-01-02 433.480 483.340 417.870 439.690 408,727.030
2018-01-03 440.370 455.400 425.190 425.350 117,651.810
2018-01-04 475.070 491.690 373.170 398.440 399,452.040
2018-01-05 403.550 463.310 394.960 447.850 371,984.210
2018-01-06 423.230 423.230 366.270 379.900 269,075.570
2018-01-07 350.590 373.950 316.000 356.280 257,651.010
2018-01-08 344.210 361.710 335.670 340.150 379,614.200
2018-01-09 350.760 356.430 283.470 320.020 190,847.130
2018-01-10 285.460 312.740 253.390 303.560 320,629.180
2018-01-11 315.720 343.950 293.990 318.350 279,985.640
2018-01-12 327.590 334.140 305.800 325.880 288,794.860
2018-01-13 312.050 313.690 257.770 295.140 169,699.600
2018-01-14 295.000 299.770 172.720 250.420 401,192.870
2018-01-15 207.600 321.660 11.280 11.280 346,471.860
2018-01-16 11.140 65.750 6.510 23.370 10,468,204.490
2018-01-17 23.280 89.280 21.120 36.950 16,989,775.540
2018-01-18 38.090 45.510 24.200 28.840 6,141,475.120
2018-01-19 32.090 32.600 21.620 21.750 3,444,079.880
2018-01-20 19.590 21.220 15.040 17.800 2,743,411.120
2018-01-21 16.550 18.340 16.220 16.470 1,027,256.630
2018-01-22 16.540 17.800 15.200 15.710 599,334.300
2018-01-23 16.540 16.580 12.590 12.630 1,025,977.970
2018-01-24 12.350 18.940 9.280 12.950 1,452,557.990
2018-01-25 12.870 14.740 10.370 11.270 595,339.440
2018-01-26 11.630 11.920 10.690 10.890 275,949.010
2018-01-27 11.180 12.160 8.200 8.450 721,698.110
2018-01-28 8.070 8.360 6.950 7.240 449,960.350
2018-01-29 6.510 6.790 5.750 6.120 296,640.380
2018-01-30 6.190 11.510 5.820 8.670 1,630,822.930
2018-01-31 7.730 13.030 6.250 7.720 1,021,162.770
2018-02-01 7.410 7.540 6.080 6.690 75,798.370
2018-02-02 6.980 7.380 6.480 6.660 56,704.170
2018-02-03 5.940 6.040 5.420 5.500 69,397.630
2018-02-04 4.640 4.700 4.130 4.230 24,344.580
2018-02-05 4.700 5.510 4.620 5.440 32,724.920
2018-02-06 5.360 5.440 1.950 2.740 103,386.910
2018-02-07 2.840 2.940 2.200 2.310 29,643.880
2018-02-08 2.520 2.550 2.240 2.280 14,742.210
2018-02-09 2.250 2.740 2.250 2.360 26,877.850
2018-02-10 2.220 2.590 2.080 2.220 13,707.550
2018-02-11 2.410 3.300 2.390 3.010 24,826.630
2018-02-12 2.890 3.360 2.770 3.160 19,143.280
2018-02-13 3.530 5.880 3.530 4.070 42,104.150
2018-02-14 4.310 4.420 3.820 4.090 25,272.680
2018-02-15 4.190 4.390 4.040 4.240 55,616.760
2018-02-16 4.620 4.620 4.330 4.560 53,023.450
2018-02-17 4.110 4.330 3.740 3.800 42,166.210
2018-02-18 4.090 4.090 3.910 3.950 23,379.260
2018-02-19 3.980 4.040 3.490 3.490 42,887.770
2018-02-20 3.250 3.750 3.040 3.330 16,671.050
2018-02-21 3.160 3.350 2.850 3.190 36,153.480
2018-02-22 3.270 3.550 3.050 3.300 46,016.020
2018-02-23 3.180 3.350 2.930 3.140 36,666.250
2018-02-24 3.110 3.160 2.880 2.940 96,220.380
2018-02-25 3.160 3.300 2.990 3.100 75,400.620
2018-02-26 3.150 3.320 3.150 3.300 35,852.590
2018-02-27 3.220 3.230 3.000 3.080 67,939.870
2018-02-28 3.270 3.280 2.950 3.080 57,981.710
2018-03-01 3.110 3.280 2.760 3.010 115,775.650
2018-03-02 3.120 3.240 3.110 3.120 77,392.380
2018-03-03 3.130 3.220 2.890 2.930 31,106.110
2018-03-04 2.910 2.940 2.340 2.470 37,461.230
2018-03-05 2.310 2.680 2.210 2.620 39,441.450
2018-03-06 2.480 2.480 2.320 2.380 11,279.630
2018-03-07 2.240 2.240 1.860 1.860 248.290
2018-03-08 1.850 2.040 1.850 1.850 123.840
2018-03-09 2.110 2.610 1.850 2.020 825.980
2018-03-10 2.200 2.770 2.200 2.770 2,589.420
2018-03-11 2.650 2.650 1.650 1.980 1,310.640
2018-03-12 1.990 2.490 1.650 1.920 2,248.380
2018-03-13 1.930 1.930 1.480 1.480 900.910
2018-03-14 1.490 1.970 1.490 1.970 1,180.940
2018-03-15 1.970 1.970 1.530 1.900 1,847.180
2018-03-16 1.810 1.880 1.660 1.770 1,512.840
2018-03-17 1.850 1.980 1.650 1.650 1,294.080
2018-03-18 1.730 3.880 1.730 2.160 12,874.310
2018-03-19 2.230 2.270 1.960 2.010 7,115.800
2018-03-20 2.010 2.140 1.710 1.710 5,838.210
2018-03-21 1.670 2.530 1.670 1.920 5,372.760
2018-03-22 1.970 2.230 1.600 1.600 15,029.170
2018-03-23 1.750 1.800 1.200 1.500 7,594.940
2018-03-24 1.480 1.610 0.853 1.270 7,477.790
2018-03-25 1.220 1.790 0.898 1.260 11,549.900
2018-03-26 1.210 1.480 1.040 1.250 11,156.610
2018-03-27 1.270 1.310 1.070 1.180 8,116.560
2018-03-28 1.050 1.270 0.897 1.020 14,334.680
2018-03-29 1.000 1.000 0.823 0.891 9,940.810
2018-03-30 0.903 0.998 0.834 0.903 10,183.570
2018-03-31 0.923 0.976 0.690 0.855 9,805.620
2018-04-01 0.884 0.884 0.495 0.662 18,571.040
2018-04-02 0.695 0.816 0.534 0.632 27,070.790
2018-04-03 0.579 0.579 0.341 0.439 12,708.670
2018-04-04 0.438 0.710 0.407 0.710 17,546.730
2018-04-05 0.693 0.697 0.504 0.690 4,907.020
2018-04-06 0.719 0.883 0.553 0.616 10,989.410
2018-04-07 0.627 0.987 0.620 0.987 8,614.720
2018-04-08 0.951 1.260 0.823 1.120 7,226.200
2018-04-09 1.130 1.300 1.050 1.300 9,770.240
2018-04-10 1.320 1.320 1.190 1.280 8,927.160
2018-04-11 1.460 1.500 1.360 1.500 7,023.080
2018-04-12 1.490 1.610 1.430 1.610 14,388.800
2018-04-13 1.630 1.630 1.230 1.400 10,222.140
2018-04-14 1.470 1.570 1.340 1.550 2,712.970
2018-04-15 1.490 1.490 1.380 1.410 3,195.510
2018-04-16 1.390 1.470 1.350 1.350 6,420.480
2018-04-17 1.400 1.480 1.390 1.480 4,426.860
2018-04-18 1.450 1.500 1.450 1.450 5,414.180
2018-04-19 1.550 1.610 0.597 1.510 17,115.280
2018-04-20 1.520 1.520 1.080 1.170 1,768.280
2018-04-21 1.150 1.310 0.891 1.160 3,137.660
2018-04-22 1.180 1.390 1.080 1.170 4,219.500
2018-04-23 1.260 1.500 1.160 1.500 3,649.260
2018-04-24 1.410 1.410 1.180 1.320 2,552.970

Cryptocurrency Converter & Calculator

=